PHARMEDIC JSC

PMC
🏛️ vietnam →
106,000.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 49,193.41 49,193.41 49,193.41 49,193.41 0.0M
2021-12-27 49,418.72 49,418.72 49,418.72 49,418.72 0.0M
2021-12-24 50,319.97 50,319.97 50,319.97 50,319.97 0.0M
2021-12-23 49,568.93 50,545.29 49,268.51 49,268.51 0.0M
2021-12-22 49,644.04 49,644.04 49,568.93 49,568.93 0.0M
2021-12-21 49,944.45 50,169.77 49,193.41 49,193.41 0.0M
2021-12-20 49,568.93 49,568.93 49,568.93 49,568.93 0.0M
2021-12-16 49,268.51 49,343.62 49,268.51 49,343.62 0.0M
2021-12-15 49,343.62 49,568.93 49,268.51 49,268.51 0.0M
2021-12-14 49,193.41 49,193.41 49,193.41 49,193.41 0.0M
2021-12-10 49,268.51 49,268.51 49,268.51 49,268.51 0.0M
2021-12-09 49,568.93 49,568.93 49,568.93 49,568.93 0.0M
2021-12-08 49,568.93 49,568.93 49,568.93 49,568.93 0.0M
2021-12-06 49,568.93 49,568.93 49,568.93 49,568.93 0.0M
2021-12-03 49,268.51 49,568.93 49,268.51 49,568.93 0.0M
2021-12-02 50,620.39 50,620.39 50,470.18 50,470.18 0.0M
2021-12-01 50,470.18 50,470.18 49,343.62 50,470.18 0.0M
2021-11-30 50,319.97 50,470.18 50,319.97 50,470.18 0.0M
2021-11-29 49,193.41 49,193.41 49,193.41 49,193.41 0.0M
2021-11-24 49,193.41 49,193.41 49,193.41 49,193.41 0.0M
2021-11-23 49,193.41 49,193.41 49,193.41 49,193.41 0.0M
2021-11-22 48,817.88 48,817.88 48,817.88 48,817.88 0.0M
2021-11-18 50,169.77 50,470.18 50,169.77 50,470.18 0.0M
2021-11-17 50,695.50 50,695.50 50,244.87 50,244.87 0.0M
2021-11-16 49,418.72 51,671.85 49,418.72 50,319.97 0.0M
2021-11-15 49,418.72 49,418.72 49,418.72 49,418.72 0.0M
2021-11-11 49,043.20 49,268.51 49,043.20 49,043.20 0.0M
2021-11-08 48,817.88 48,892.99 48,817.88 48,892.99 0.0M
2021-11-05 51,446.54 51,446.54 48,817.88 48,817.88 0.0M
2021-11-04 51,521.65 51,521.65 51,446.54 51,521.65 0.0M
2021-11-03 50,695.47 50,695.47 47,587.14 50,695.47 0.0M
2021-11-02 48,475.23 50,695.47 46,699.04 50,695.47 0.0M
2021-11-01 47,957.18 48,549.24 47,957.18 48,475.23 0.0M
2021-10-29 46,847.06 46,847.06 44,774.83 46,551.02 0.0M
2021-10-28 47,291.11 47,365.11 46,773.05 46,773.05 0.0M
2021-10-27 47,365.11 48,031.18 46,625.03 46,847.06 0.0M
2021-10-26 48,105.19 48,105.19 46,699.04 46,699.04 0.0M
2021-10-25 47,735.15 47,735.15 47,735.15 47,735.15 0.0M
2021-10-22 47,069.08 47,735.15 47,069.08 47,735.15 0.0M
2021-10-20 46,625.03 47,365.11 46,625.03 47,365.11 0.0M
2021-10-19 47,365.11 47,883.17 46,551.02 46,699.04 0.0M
2021-10-18 46,254.99 46,477.02 46,254.99 46,477.02 0.0M
2021-10-15 46,254.99 48,031.18 46,254.99 48,031.18 0.0M
2021-10-14 46,625.03 46,625.03 46,625.03 46,625.03 0.0M
2021-10-13 48,031.18 48,031.18 46,477.02 46,477.02 0.0M
2021-10-12 46,477.02 46,699.04 46,254.99 46,254.99 0.0M
2021-10-11 48,031.18 48,031.18 46,699.04 46,699.04 0.0M
2021-10-08 46,847.06 46,847.06 46,847.06 46,847.06 0.0M
2021-10-07 46,847.06 46,847.06 46,847.06 46,847.06 0.0M
2021-10-05 47,291.11 47,365.11 46,847.06 46,847.06 0.0M
2021-10-04 46,551.02 47,439.12 46,551.02 47,439.12 0.0M
2021-10-01 45,736.94 47,661.15 45,736.94 47,661.15 0.0M
2021-09-30 45,958.96 45,958.96 44,478.80 44,478.80 0.0M
2021-09-29 47,069.08 47,143.09 47,069.08 47,069.08 0.0M
2021-09-27 47,069.08 47,069.08 47,069.08 47,069.08 0.0M
2021-09-24 46,625.03 47,069.08 46,625.03 47,069.08 0.0M
2021-09-23 46,625.03 46,625.03 46,625.03 46,625.03 0.0M
2021-09-22 46,180.98 46,180.98 46,180.98 46,180.98 0.0M
2021-09-21 45,884.95 46,106.98 45,884.95 46,106.98 0.0M
2021-09-20 46,403.01 46,625.03 45,884.95 45,884.95 0.0M
2021-09-17 48,031.18 48,031.18 46,551.02 46,551.02 0.0M
2021-09-16 48,031.18 48,031.18 48,031.18 48,031.18 0.0M
2021-09-15 47,809.16 47,809.16 47,809.16 47,809.16 0.0M
2021-09-14 49,585.35 49,955.39 49,585.35 49,955.39 0.0M
2021-09-13 47,365.11 47,365.11 47,365.11 47,365.11 0.0M
2021-09-10 49,141.31 49,955.39 46,625.03 46,625.03 0.0M
2021-09-09 48,993.29 48,993.29 48,993.29 48,993.29 0.0M
2021-09-08 49,807.38 49,807.38 49,215.31 49,215.31 0.0M
2021-09-07 51,065.51 51,065.51 49,659.36 49,955.39 0.0M
2021-09-06 49,955.39 51,065.51 49,955.39 49,955.39 0.0M
2021-09-01 54,543.89 54,543.89 49,659.36 49,955.39 0.0M
2021-08-31 54,469.88 54,469.88 49,585.35 49,585.35 0.0M
2021-08-30 53,729.80 53,729.80 48,845.27 49,733.37 0.0M
2021-08-27 51,805.59 51,805.59 48,771.27 48,845.27 0.0M
2021-08-26 51,805.59 51,805.59 48,845.27 48,845.27 0.0M
2021-08-24 49,585.35 49,585.35 48,919.28 48,919.28 0.0M
2021-08-20 48,993.29 48,993.29 48,845.27 48,845.27 0.0M
2021-08-19 48,919.28 50,325.43 48,697.26 48,771.27 0.0M
2021-08-18 48,919.28 48,993.29 48,845.27 48,845.27 0.0M
2021-08-17 49,881.38 49,881.38 48,771.27 48,845.27 0.0M
2021-08-16 50,325.43 50,325.43 49,807.38 49,881.38 0.0M
2021-08-13 50,325.43 50,325.43 50,029.40 50,325.43 0.0M
2021-08-12 50,325.43 50,325.43 50,177.42 50,325.43 0.0M
2021-08-11 50,399.44 50,399.44 50,325.43 50,325.43 0.0M
2021-08-10 50,695.47 54,987.93 50,325.43 50,325.43 0.0M
2021-08-09 48,475.23 50,473.45 48,475.23 50,473.45 0.0M
2021-08-06 49,363.33 51,805.59 49,363.33 50,399.44 0.0M
2021-08-05 48,771.27 50,991.50 48,697.26 49,437.34 0.0M
2021-08-04 49,067.30 49,067.30 48,771.27 48,771.27 0.0M
2021-08-03 49,141.31 49,363.33 49,067.30 49,067.30 0.0M
2021-08-02 49,215.31 49,215.31 48,845.27 49,141.31 0.0M
2021-07-30 48,475.23 49,215.31 48,475.23 49,215.31 0.0M
2021-07-29 48,623.25 49,215.31 48,401.22 48,475.23 0.0M
2021-07-28 48,845.27 48,845.27 48,475.23 48,475.23 0.0M
2021-07-27 48,623.25 48,623.25 48,549.24 48,549.24 0.0M
2021-07-26 48,549.24 50,177.42 48,401.22 48,623.25 0.0M
2021-07-23 48,549.24 48,771.27 48,549.24 48,697.26 0.0M
2021-07-22 47,735.15 50,695.47 47,735.15 48,993.29 0.0M
2021-07-21 52,545.67 52,545.67 45,070.86 48,845.27 0.0M
2021-07-20 48,993.29 51,435.55 48,919.28 49,363.33 0.0M
2021-07-19 49,215.31 49,215.31 49,215.31 49,215.31 0.0M
2021-07-16 51,065.51 51,731.58 49,659.36 50,029.40 0.0M
2021-07-15 49,585.35 49,585.35 49,437.34 49,437.34 0.0M
2021-07-14 49,289.32 49,289.32 49,289.32 49,289.32 0.0M
2021-07-13 49,585.35 51,435.55 49,585.35 49,659.36 0.0M
2021-07-12 48,253.21 49,585.35 48,253.21 49,437.34 0.0M
2021-07-09 50,029.40 50,029.40 50,029.40 50,029.40 0.0M
2021-07-08 51,657.57 52,545.67 49,955.39 50,251.43 0.1M
2021-07-05 51,731.58 51,731.58 50,103.41 50,103.41 0.0M
2021-07-02 51,731.58 51,731.58 50,029.40 50,029.40 0.0M
2021-07-01 51,657.57 51,657.57 50,103.41 50,103.41 0.0M
2021-06-30 49,807.38 51,731.58 49,807.38 50,103.41 0.0M
2021-06-29 51,657.57 51,731.58 49,955.39 49,955.39 0.0M
2021-06-28 52,101.63 52,101.63 49,511.34 49,511.34 0.0M
2021-06-25 51,731.58 51,731.58 49,733.37 49,733.37 0.0M
2021-06-24 49,289.32 49,585.35 49,289.32 49,585.35 0.0M
2021-06-23 51,731.58 51,731.58 48,845.27 48,845.27 0.0M
2021-06-22 49,585.35 51,731.58 48,919.28 48,919.28 0.0M
2021-06-21 51,731.58 51,731.58 49,733.37 49,733.37 0.0M
2021-06-18 49,659.36 49,733.37 49,659.36 49,659.36 0.0M
2021-06-17 51,731.58 51,731.58 49,807.38 49,807.38 0.0M
2021-06-16 51,731.58 51,731.58 49,437.34 49,659.36 0.0M
2021-06-14 51,657.57 52,545.67 51,657.57 51,731.58 0.0M
2021-06-10 48,179.20 48,179.20 48,179.20 48,179.20 0.0M
2021-06-09 53,285.75 53,285.75 50,399.44 50,547.46 0.0M
2021-06-08 53,285.75 53,285.75 53,285.75 53,285.75 0.0M
2021-06-07 50,399.44 53,285.75 50,399.44 53,285.75 0.0M
2021-06-04 51,731.58 52,249.64 50,769.48 50,769.48 0.0M
2021-06-03 51,731.58 51,731.58 50,547.46 50,547.46 0.0M
2021-06-02 51,731.58 51,731.58 50,251.43 50,251.43 0.0M
2021-06-01 51,731.58 51,805.59 50,029.40 50,251.43 0.0M
2021-05-31 51,731.58 52,175.63 49,733.37 49,955.39 0.0M
2021-05-28 51,731.58 51,879.60 49,733.37 50,103.41 0.0M
2021-05-27 51,805.59 51,805.59 49,585.35 49,585.35 0.0M
2021-05-26 51,805.59 51,805.59 49,289.32 49,437.34 0.0M
2021-05-25 51,805.59 51,805.59 48,993.29 48,993.29 0.0M
2021-05-24 51,657.57 51,805.59 48,475.23 48,475.23 0.0M
2021-05-21 51,583.57 51,805.59 48,919.28 48,919.28 0.0M
2021-05-19 48,179.20 51,065.51 48,179.20 48,993.29 0.0M
2021-05-18 48,475.23 48,475.23 48,475.23 48,475.23 0.0M
2021-05-17 50,769.48 51,065.51 50,769.48 51,065.51 0.0M
2021-05-14 50,991.50 51,657.57 50,103.41 50,103.41 0.0M
2021-05-12 50,769.48 51,065.51 47,439.12 48,623.25 0.0M
2021-05-11 47,217.10 51,361.54 47,217.10 47,439.12 0.0M
2021-05-07 47,217.10 48,549.24 47,217.10 47,217.10 0.0M
2021-05-06 48,475.23 51,805.59 48,475.23 51,805.59 0.0M
2021-05-05 48,179.20 51,805.59 48,179.20 49,067.30 0.0M
2021-05-04 51,805.59 51,805.59 48,845.27 48,845.27 0.0M
2021-04-29 51,805.59 51,805.59 49,437.34 49,511.34 0.0M
2021-04-28 51,805.59 51,805.59 49,363.33 49,363.33 0.0M
2021-04-27 48,845.27 51,805.59 48,253.21 49,215.31 0.0M
2021-04-26 48,105.19 48,179.20 48,105.19 48,105.19 0.0M
2021-04-23 51,065.51 51,805.59 48,105.19 48,179.20 0.0M
2021-04-22 51,731.58 51,805.59 46,625.03 50,325.43 0.0M
2021-04-20 51,731.58 54,765.91 49,955.39 50,325.43 0.0M
2021-04-19 51,805.59 51,805.59 49,585.35 49,955.39 0.0M
2021-04-16 49,955.39 51,805.59 48,475.23 51,805.59 0.0M
2021-04-15 45,736.94 51,805.59 45,736.94 50,103.41 0.0M
2021-04-14 50,325.43 52,545.67 50,103.41 50,103.41 0.0M
2021-04-13 50,177.42 51,805.59 50,029.40 50,029.40 0.0M
2021-04-12 52,545.67 53,285.75 50,103.41 50,177.42 0.0M
2021-04-09 50,177.42 51,805.59 50,177.42 50,177.42 0.0M
2021-04-08 50,547.46 51,805.59 50,547.46 50,621.47 0.0M
2021-04-07 50,325.43 51,805.59 50,325.43 50,473.45 0.0M
2021-04-06 51,435.55 51,731.58 50,177.42 50,177.42 0.0M
2021-04-05 46,699.04 52,101.63 46,699.04 50,029.40 0.0M
2021-04-02 50,103.41 51,805.59 50,103.41 50,251.43 0.0M
2021-04-01 50,325.43 51,805.59 50,325.43 51,139.52 0.0M
2021-03-31 51,953.61 55,357.98 50,029.40 50,029.40 0.0M
2021-03-30 50,325.43 50,325.43 50,325.43 50,325.43 0.0M
2021-03-29 46,625.03 50,325.43 46,625.03 50,325.43 0.0M
2021-03-26 49,585.35 51,435.55 49,585.35 51,435.55 0.0M
2021-03-25 49,215.31 49,215.31 49,215.31 49,215.31 0.0M
2021-03-24 51,805.59 51,805.59 51,805.59 51,805.59 0.0M
2021-03-23 51,287.54 51,805.59 50,029.40 50,029.40 0.0M
2021-03-22 49,807.38 50,325.43 49,733.37 49,733.37 0.0M
2021-03-19 49,807.38 49,807.38 49,807.38 49,807.38 0.0M
2021-03-18 49,952.40 49,952.40 49,662.40 49,807.40 0.0M
2021-03-17 45,529.91 45,529.91 45,529.91 45,529.91 0.0M
2021-03-16 51,474.90 51,474.90 50,314.90 50,314.90 0.0M
2021-03-15 50,387.40 50,387.40 50,097.40 50,169.90 0.0M
2021-03-12 48,937.40 49,299.90 48,937.40 49,299.90 0.0M
2021-03-11 51,837.40 51,837.40 47,777.40 47,849.90 0.0M
2021-03-09 48,574.90 50,749.90 47,559.90 47,632.40 0.0M
2021-03-08 42,412.41 51,402.40 42,412.41 47,487.40 0.0M
2021-03-05 47,197.41 47,777.40 46,762.41 46,762.41 0.0M
2021-03-04 46,544.91 46,544.91 46,544.91 46,544.91 0.0M
2021-03-03 45,529.91 45,529.91 45,529.91 45,529.91 0.0M
2021-03-02 44,442.41 45,022.41 44,442.41 45,022.41 0.0M
2021-03-01 42,774.91 47,124.91 42,774.91 43,717.41 0.0M
2021-02-26 47,197.41 47,487.40 47,197.41 47,197.41 0.0M
2021-02-25 47,777.40 47,777.40 47,342.41 47,342.41 0.0M
2021-02-24 47,052.41 47,124.91 47,052.41 47,124.91 0.0M
2021-02-23 46,399.91 46,617.41 46,399.91 46,617.41 0.0M
2021-02-19 46,109.91 46,109.91 46,037.41 46,109.91 0.0M
2021-02-18 46,037.41 47,124.91 46,037.41 46,037.41 0.0M
2021-02-17 46,037.41 46,399.91 45,747.41 45,747.41 0.0M
2021-02-09 45,602.41 45,674.91 45,602.41 45,674.91 0.0M
2021-02-08 44,659.91 44,659.91 44,659.91 44,659.91 0.0M
2021-02-04 44,949.91 44,949.91 44,659.91 44,659.91 0.0M
2021-02-03 44,297.41 44,949.91 44,297.41 44,949.91 0.0M
2021-02-02 44,297.41 44,297.41 44,297.41 44,297.41 0.0M
2021-02-01 44,297.41 44,297.41 44,224.91 44,224.91 0.0M
2021-01-29 44,152.41 44,587.41 44,152.41 44,152.41 0.0M
2021-01-28 44,079.91 44,224.91 43,499.91 44,079.91 0.0M
2021-01-27 44,224.91 44,224.91 44,079.91 44,224.91 0.0M
2021-01-26 44,949.91 44,949.91 44,079.91 44,079.91 0.0M
2021-01-25 43,934.91 44,949.91 43,934.91 44,007.41 0.0M
2021-01-22 44,152.41 44,587.41 43,934.91 43,934.91 0.0M
2021-01-21 44,224.91 44,297.41 44,224.91 44,297.41 0.0M
2021-01-20 44,297.41 44,297.41 42,194.91 42,194.91 0.0M
2021-01-19 44,297.41 44,297.41 40,237.42 44,297.41 0.0M
2021-01-18 44,224.91 44,297.41 44,224.91 44,297.41 0.0M
2021-01-15 43,862.41 44,949.91 43,862.41 44,079.91 0.0M
2021-01-14 44,224.91 44,224.91 44,224.91 44,224.91 0.0M
2021-01-13 44,079.91 45,674.91 43,862.41 44,007.41 0.0M
2021-01-12 44,949.91 45,312.41 43,717.41 44,949.91 0.0M
2021-01-11 44,949.91 45,312.41 44,369.91 44,949.91 0.0M
2021-01-08 43,862.41 44,949.91 43,862.41 44,949.91 0.0M
2021-01-07 43,934.91 44,224.91 43,862.41 43,862.41 0.0M
2021-01-06 44,224.91 44,587.41 43,644.91 43,934.91 0.0M
2021-01-05 42,049.91 43,717.41 42,049.91 43,717.41 0.0M
2021-01-04 42,049.91 42,122.41 42,049.91 42,122.41 0.0M